|
品种
|
交割月
|
前结算
|
今开盘
|
最高价
|
最低价
|
收盘价
|
结算价
|
涨跌1
|
涨跌2
|
成交手
|
持仓手/变化
|
||
|
铝
|
1303
|
14620
|
14625
|
14635
|
14565
|
14635
|
14595
|
15
|
-25
|
3190
|
31590
|
-850
|
|
|
1304
|
14700
|
14710
|
14720
|
14625
|
14680
|
14665
|
-20
|
-35
|
5100
|
37436
|
-1154
|
||
|
1305
|
14805
|
14825
|
14825
|
14710
|
14780
|
14755
|
-25
|
-50
|
9058
|
69714
|
-3224
|
||
|
1306
|
14900
|
14895
|
14920
|
14800
|
14885
|
14845
|
-15
|
-55
|
21574
|
97938
|
356
|
||
|
1307
|
14975
|
14975
|
14980
|
14880
|
14950
|
14915
|
-25
|
-60
|
4458
|
25562
|
1008
|
||
|
1308
|
15005
|
15010
|
15010
|
14930
|
14995
|
14980
|
-10
|
-25
|
1206
|
10396
|
598
|
||
|
1309
|
15065
|
15060
|
15060
|
14990
|
15060
|
15010
|
-5
|
-55
|
1358
|
2606
|
768
|
||
|
1310
|
15175
|
15130
|
15130
|
15065
|
15100
|
15085
|
-75
|
-90
|
96
|
740
|
0
|
||
|
1311
|
15270
|
15130
|
15180
|
15130
|
15180
|
15140
|
-90
|
-130
|
26
|
94
|
0
|
||
|
1312
|
15310
|
15310
|
15310
|
0
|
0
|
184
|
0
|
||||||
|
1401
|
15315
|
15315
|
15315
|
0
|
0
|
36
|
0
|
||||||
|
1402
|
15355
|
15315
|
15315
|
15315
|
15315
|
15315
|
-40
|
-40
|
2
|
78
|
0
|
||
|
小计
|
46068
|
276374
|
-2498
|
||||||||||
|
黄金
|
1303
|
319.45
|
319.45
|
319.45
|
0.00
|
0.00
|
240
|
0
|
|||||
|
1304
|
318.68
|
320.98
|
320.98
|
320.97
|
320.97
|
320.97
|
2.29
|
2.29
|
8
|
182
|
0
|
||
|
1305
|
323.44
|
321.98
|
321.98
|
320.71
|
321.95
|
321.57
|
-1.49
|
-1.87
|
40
|
294
|
-18
|
||
|
1306
|
324.04
|
322.82
|
323.49
|
322.02
|
322.95
|
322.84
|
-1.09
|
-1.20
|
33144
|
106400
|
-7800
|
||
|
1307
|
323.87
|
323.77
|
323.78
|
323.27
|
323.67
|
323.64
|
-0.20
|
-0.23
|
52
|
100
|
-44
|
||
|
1308
|
325.24
|
323.86
|
323.86
|
323.86
|
323.86
|
323.86
|
-1.38
|
-1.38
|
2
|
396
|
-2
|
||
|
1309
|
325.22
|
324.37
|
324.49
|
323.23
|
323.97
|
323.79
|
-1.25
|
-1.43
|
34
|
266
|
6
|
||
|
1310
|
325.88
|
325.88
|
325.88
|
0.00
|
0.00
|
12
|
0
|
||||||
|
1311
|
325.42
|
323.99
|
323.99
|
-1.43
|
-1.43
|
24
|
0
|
||||||
|
1312
|
324.96
|
323.11
|
324.35
|
323.07
|
323.90
|
323.88
|
-1.06
|
-1.08
|
2120
|
15256
|
1228
|
||
|
1401
|
325.96
|
325.96
|
325.96
|
0.00
|
0.00
|
32
|
0
|
||||||
|
1402
|
325.54
|
325.54
|
325.54
|
0.00
|
0.00
|
2
|
0
|
||||||
|
小计
|
35400
|
123204
|
-6630
|
||||||||||
|
1303
|
56780
|
56710
|
56710
|
56400
|
56580
|
56480
|
-200
|
-300
|
4540
|
16660
|
-2460
|
||
|
1304
|
56850
|
56680
|
56780
|
56380
|
56780
|
56510
|
-70
|
-340
|
17276
|
55520
|
-1666
|
||
|
1305
|
56920
|
56750
|
56810
|
56370
|
56810
|
56560
|
-110
|
-360
|
26316
|
125072
|
-4050
|
||
|
1306
|
56920
|
56730
|
56830
|
56370
|
56770
|
56580
|
-150
|
-340
|
106064
|
178204
|
-5064
|
||
|
1307
|
56910
|
56720
|
56820
|
56320
|
56800
|
56540
|
-110
|
-370
|
201162
|
156006
|
17878
|
||
|
1308
|
56950
|
56720
|
56780
|
56330
|
56780
|
56550
|
-170
|
-400
|
17076
|
30840
|
4202
|
||
|
1309
|
56960
|
56830
|
56830
|
56330
|
56760
|
56580
|
-200
|
-380
|
2828
|
5858
|
888
|
||
|
1310
|
57020
|
56800
|
56800
|
56440
|
56800
|
56610
|
-220
|
-410
|
394
|
2562
|
56
|
||
|
1311
|
57020
|
56820
|
56820
|
56480
|
56750
|
56610
|
-270
|
-410
|
212
|
1178
|
34
|
||
|
1312
|
57060
|
56770
|
56840
|
56520
|
56790
|
56680
|
-270
|
-380
|
296
|
1022
|
-32
|
||
|
1401
|
57010
|
56780
|
57000
|
56610
|
56760
|
56740
|
-250
|
-270
|
18
|
436
|
10
|
||
|
1402
|
57140
|
56600
|
56770
|
56600
|
56620
|
56650
|
-520
|
-490
|
20
|
390
|
8
|
||
|
小计
|
376202
|
573748
|
9804
|
||||||||||
|
铅
|
1303
|
14555
|
14500
|
14500
|
14460
|
14480
|
14485
|
-75
|
-70
|
154
|
1754
|
-100
|
|
|
1304
|
14670
|
14570
|
14610
|
14570
|
14600
|
14590
|
-70
|
-80
|
54
|
1978
|
-2
|
||
|
1305
|
14780
|
14630
|
14730
|
14630
|
14730
|
14700
|
-50
|
-80
|
136
|
2314
|
-20
|
||
|
1306
|
14900
|
14890
|
14890
|
14820
|
14840
|
14840
|
-60
|
-60
|
60
|
706
|
26
|
||
|
1307
|
15025
|
15060
|
15060
|
14920
|
14920
|
14940
|
-105
|
-85
|
32
|
126
|
22
|
||
|
1308
|
15135
|
15045
|
15045
|
-90
|
-90
|
6
|
0
|
||||||
|
1309
|
15100
|
15100
|
15100
|
0
|
0
|
2
|
0
|
||||||
|
1310
|
15310
|
14550
|
15345
|
14550
|
15345
|
14945
|
35
|
-365
|
4
|
8
|
-2
|
||
|
1311
|
15410
|
15045
|
15045
|
-365
|
-365
|
6
|
0
|
||||||
|
1312
|
15565
|
15195
|
15195
|
-370
|
-370
|
4
|
0
|
||||||
|
1401
|
15125
|
15125
|
15125
|
0
|
0
|
0
|
|||||||
|
1402
|
15165
|
15165
|
15165
|
0
|
0
|
0
|
|||||||
|
小计
|
440
|
6904
|
-76
|
||||||||||
|
螺纹钢
|
1303
|
3620
|
3580
|
3590
|
3501
|
3590
|
3550
|
-30
|
-70
|
360
|
2880
|
0
|
|
|
1304
|
3826
|
3781
|
3788
|
3737
|
3737
|
3754
|
-89
|
-72
|
550
|
1880
|
-452
|
||
|
1305
|
3839
|
3797
|
3799
|
3725
|
3746
|
3753
|
-93
|
-86
|
68718
|
81358
|
-16858
|
||
|
1306
|
3872
|
3787
|
3787
|
3754
|
3780
|
3772
|
-92
|
-100
|
72
|
772
|
4
|
||
|
1307
|
3877
|
3837
|
3837
|
3779
|
3779
|
3793
|
-98
|
-84
|
18
|
200
|
2
|
||
|
1308
|
3861
|
3792
|
3818
|
3778
|
3785
|
3791
|
-76
|
-70
|
82
|
200
|
8
|
||
|
1309
|
3870
|
3827
|
3838
|
3750
|
3784
|
3789
|
-86
|
-81
|
20818
|
6164
|
1520
|
||
|
1310
|
3854
|
3822
|
3825
|
3741
|
3765
|
3774
|
-89
|
-80
|
4004748
|
1364686
|
-1460
|
||
|
1311
|
3855
|
3812
|
3815
|
3745
|
3768
|
3774
|
-87
|
-81
|
510
|
358
|
102
|
||
|
1312
|
3830
|
3822
|
3827
|
3763
|
3790
|
3801
|
-40
|
-29
|
188
|
748
|
-34
|
||
|
1401
|
3874
|
3858
|
3858
|
3764
|
3795
|
3798
|
-79
|
-76
|
2262
|
6392
|
520
|
||
|
1402
|
3854
|
3821
|
3832
|
3782
|
3798
|
3792
|
-56
|
-62
|
290
|
270
|
98
|
||
|
小计
|
4098616
|
1465908
|
-16550
|
||||||||||
|
锌
|
1303
|
15015
|
14960
|
15000
|
14930
|
15000
|
14955
|
-15
|
-60
|
1640
|
10960
|
460
|
|
|
1304
|
15100
|
15060
|
15120
|
15005
|
15120
|
15040
|
20
|
-60
|
1342
|
18918
|
-518
|
||
|
1305
|
15195
|
15150
|
15200
|
15090
|
15195
|
15135
|
0
|
-60
|
8032
|
66364
|
-1212
|
||
|
1306
|
15285
|
15260
|
15295
|
15175
|
15280
|
15220
|
-5
|
-65
|
72178
|
127768
|
4902
|
||
|
1307
|
15375
|
15320
|
15385
|
15265
|
15385
|
15310
|
10
|
-65
|
9350
|
18884
|
2032
|
||
|
1308
|
15450
|
15370
|
15440
|
15355
|
15440
|
15385
|
-10
|
-65
|
276
|
2562
|
10
|
||
|
1309
|
15520
|
15435
|
15515
|
15430
|
15500
|
15460
|
-20
|
-60
|
76
|
2314
|
2
|
||
|
1310
|
15595
|
15540
|
15550
|
15485
|
15550
|
15525
|
-45
|
-70
|
10
|
200
|
4
|
||
|
1311
|
15620
|
15535
|
15555
|
15535
|
15555
|
15545
|
-65
|
-75
|
8
|
186
|
0
|
||
|
1312
|
15690
|
15615
|
15640
|
15580
|
15640
|
15600
|
-50
|
-90
|
14
|
164
|
0
|
||
|
1401
|
15750
|
15640
|
15680
|
15610
|
15680
|
15640
|
-70
|
-110
|
10
|
84
|
0
|
||
|
1402
|
15815
|
15695
|
15775
|
15675
|
15775
|
15690
|
-40
|
-125
|
16
|
48
|
8
|
||
|
小计
|
92952
|
248452
|
5688
|
||||||||||
